Canada markets close in 58 minutes

iShares V Public Limited Company - iShares S&P 500 Materials Sector UCITS ETF (IMATF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.430.00 (0.00%)
As of 10:15AM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20227.437.437.437.437.43-
Sept 27, 20227.437.437.437.437.43-
Sept 26, 20227.437.437.437.437.438,100
Sept 23, 20227.437.437.437.437.43-
Sept 22, 20227.437.437.437.437.435,200
Sept 21, 20227.877.877.877.877.87-
Sept 20, 20227.877.877.877.877.87-
Sept 19, 20227.877.877.877.877.87-
Sept 16, 20227.877.877.877.877.87-
Sept 15, 20227.877.877.877.877.87-
Sept 14, 20227.907.907.877.877.877,900
Sept 13, 20228.588.588.588.588.58-
Sept 12, 20228.588.588.588.588.58-
Sept 09, 20228.588.588.588.588.58-
Sept 08, 20228.588.588.588.588.58-
Sept 07, 20228.588.588.588.588.58-
Sept 06, 20228.588.588.588.588.58-
Sept 02, 20228.588.588.588.588.58-
Sept 01, 20228.588.588.588.588.58-
Aug 31, 20228.588.588.588.588.58-
Aug 30, 20228.588.588.588.588.58700
Aug 29, 20228.428.428.428.428.42-
Aug 26, 20228.428.428.428.428.42-
Aug 25, 20228.428.428.428.428.42-
Aug 24, 20228.428.428.428.428.42-
Aug 23, 20228.428.428.428.428.42-
Aug 22, 20228.428.428.428.428.42-
Aug 19, 20228.428.428.428.428.42-
Aug 18, 20228.428.428.428.428.4212,700
Aug 17, 20228.418.418.418.418.41600
Aug 16, 20228.388.388.388.388.38-
Aug 15, 20228.388.388.388.388.38-
Aug 12, 20228.388.388.388.388.38-
Aug 11, 20228.388.388.388.388.385,900
Aug 10, 20227.987.987.987.987.98-
Aug 09, 20227.987.987.987.987.98-
Aug 08, 20227.987.987.987.987.98-
Aug 05, 20227.987.987.987.987.98-
Aug 04, 20227.987.987.987.987.98-
Aug 03, 20227.987.987.987.987.9833,900
Aug 02, 20228.078.078.078.078.073,400
Aug 01, 20227.777.777.777.777.77-
Jul 29, 20227.777.777.777.777.77-
Jul 28, 20227.777.777.777.777.77-
Jul 27, 20227.777.777.777.777.77-
Jul 26, 20227.777.777.777.777.77-
Jul 25, 20227.777.777.777.777.77-
Jul 22, 20227.777.777.777.777.77-
Jul 21, 20227.777.777.777.777.77-
Jul 20, 20227.777.777.777.777.77700
Jul 19, 20227.637.637.637.637.63-
Jul 18, 20227.637.637.637.637.63-
Jul 15, 20227.637.637.637.637.63-
Jul 14, 20227.637.637.637.637.63-
Jul 13, 20227.637.637.637.637.63-
Jul 12, 20227.637.637.637.637.63-
Jul 11, 20227.637.637.637.637.63-
Jul 08, 20227.637.637.637.637.63-
Jul 07, 20227.637.637.637.637.63-
Jul 06, 20227.637.637.637.637.63-
Jul 05, 20227.637.637.637.637.632,400
Jul 01, 20227.667.667.667.667.662,400
Jun 30, 20227.667.667.667.667.6699,900
Jun 29, 20228.048.048.048.048.04-
Jun 28, 20228.048.048.048.048.043,500
Jun 27, 20227.947.947.947.947.9414,700
Jun 24, 20227.877.877.877.877.87-
Jun 23, 20227.877.877.877.877.87-
Jun 22, 20227.877.877.877.877.87-
Jun 21, 20227.877.877.877.877.87-
Jun 17, 20227.877.877.877.877.87-
Jun 16, 20227.877.877.877.877.87200
Jun 15, 20228.568.568.568.568.56-
Jun 14, 20228.568.568.568.568.56-
Jun 13, 20228.568.568.568.568.56-
Jun 10, 20228.568.568.568.568.56100
Jun 09, 20228.838.838.838.838.834,000
Jun 08, 20229.159.159.159.159.15-
Jun 07, 20229.039.159.039.159.1531,900
Jun 06, 20228.788.788.788.788.78-
Jun 03, 20228.788.788.788.788.787,200
Jun 02, 20228.968.968.968.968.96-
Jun 01, 20228.968.968.968.968.96-
May 31, 20228.968.968.968.968.96-
May 27, 20228.968.968.968.968.96400
May 26, 20228.858.858.858.858.8512,600
May 25, 20228.618.618.618.618.61-
May 24, 20228.618.618.618.618.61-
May 23, 20228.618.618.618.618.61-
May 20, 20228.618.618.618.618.61300
May 19, 20228.528.618.528.618.611,000
May 18, 20228.638.638.638.638.63400
May 17, 20228.618.618.618.618.61-
May 16, 20228.618.618.618.618.61400
May 13, 20228.548.548.548.548.54-
May 12, 20228.548.548.548.548.54-
May 11, 20228.548.548.548.548.54-
May 10, 20228.548.548.548.548.54-
May 09, 20228.548.548.548.548.54200
May 06, 20229.409.409.409.409.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...